UK markets closed

PT Unilever Indonesia Tbk (UTG.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
0.1500-0.0030 (-1.96%)
At close: 04:15PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.15200.15200.15100.15000.150020,000
02 May 20240.15100.15300.15100.15300.1530-
30 Apr 20240.15000.15100.15000.15100.1510-
29 Apr 20240.14400.14900.14400.14900.1490-
26 Apr 20240.15400.15400.15200.15300.1530-
25 Apr 20240.15300.15300.15200.15300.1530-
24 Apr 20240.13800.13900.13800.13900.1390-
23 Apr 20240.13700.13700.13500.13500.1350-
22 Apr 20240.13800.14100.13800.14100.1410-
19 Apr 20240.13700.14100.13700.14100.1410-
18 Apr 20240.14000.14000.14000.14000.1400-
17 Apr 20240.14100.14100.14100.14100.1410-
16 Apr 20240.15100.15100.14900.14900.1490-
15 Apr 20240.15900.16100.15900.16100.1610-
12 Apr 20240.15500.16100.15500.16100.1610-
11 Apr 20240.15500.15900.15500.15900.1590-
10 Apr 20240.15500.15900.15500.15900.1590-
09 Apr 20240.15500.15700.15500.15700.1570-
08 Apr 20240.15700.15700.15700.15700.1570-
05 Apr 20240.15800.15800.15700.15700.1570-
04 Apr 20240.16000.16000.15800.15900.1590-
03 Apr 20240.15700.15700.15600.15700.1570-
02 Apr 20240.16000.16000.15900.15900.1590-
28 Mar 20240.15600.18400.15600.18400.1840-
27 Mar 20240.15000.16100.14900.16100.1610-
26 Mar 20240.16000.16000.15200.15200.1520-
25 Mar 20240.15800.16000.15200.15200.1520-
22 Mar 20240.15700.16000.15700.16000.1600-
21 Mar 20240.16000.16100.16000.16000.1600-
20 Mar 20240.16200.16200.16200.16200.1620-
19 Mar 20240.16200.16200.16100.16100.1610-
18 Mar 20240.16200.16300.16200.16200.1620-
15 Mar 20240.15700.15700.15600.15600.1560-
14 Mar 20240.15700.15800.15700.15800.1580-
13 Mar 20240.15900.16000.15800.16000.1600-
12 Mar 20240.15700.15800.15700.15800.1580-
11 Mar 20240.15600.15800.15500.15800.1580-
08 Mar 20240.15800.15800.15600.15600.1560-
07 Mar 20240.15900.16000.15900.16000.1600-
06 Mar 20240.15900.15900.15800.15800.1580-
05 Mar 20240.15600.15700.15600.15600.1560-
04 Mar 20240.15700.15700.15600.15600.1560-
01 Mar 20240.15800.16100.15700.16100.1610-
29 Feb 20240.15700.16000.15600.16000.1600-
28 Feb 20240.15700.16000.15700.16000.1600-
27 Feb 20240.15300.15400.15300.15400.1540-
26 Feb 20240.15400.15400.15300.15300.1530-
23 Feb 20240.16000.16000.15800.16000.1600-
22 Feb 20240.16000.16100.15900.16100.1610-
21 Feb 20240.15800.16000.15700.16000.1600-
20 Feb 20240.16400.16400.16400.16400.1640-
19 Feb 20240.16700.16700.16700.16700.1670-
16 Feb 20240.17100.17100.16900.16900.1690-
15 Feb 20240.17500.17500.17500.17500.1750-
14 Feb 20240.16700.16700.16700.16700.1670-
13 Feb 20240.16700.16700.16700.16700.1670-
12 Feb 20240.17700.17700.17400.17400.1740-
09 Feb 20240.18700.18700.18700.18700.1870-
08 Feb 20240.18700.18700.18700.18700.1870-
07 Feb 20240.19300.19300.18600.18600.1860-
06 Feb 20240.19200.19200.18600.18600.1860-
05 Feb 20240.18900.19100.18400.18400.1840-
02 Feb 20240.18500.18700.18300.18300.1830-
01 Feb 20240.18300.18300.18100.18100.1810-
31 Jan 20240.18200.18300.18200.18200.1820-
30 Jan 20240.18000.18400.18000.18400.1840-
29 Jan 20240.18100.18100.17900.17900.1790-
26 Jan 20240.18400.18500.18400.18500.1850-
25 Jan 20240.18400.18500.18400.18400.1840-
24 Jan 20240.18500.18700.18500.18700.1870-
23 Jan 20240.18500.18700.18500.18700.1870-
22 Jan 20240.18500.18600.18300.18300.1830-
19 Jan 20240.19100.19100.19100.19100.1910-
18 Jan 20240.19500.19500.19300.19300.1930-
17 Jan 20240.19700.19700.19500.19500.1950-
16 Jan 20240.20200.20200.20000.20000.2000-
15 Jan 20240.20400.20400.20000.20000.2000-
12 Jan 20240.20000.20200.20000.20200.2020-
11 Jan 20240.20000.20000.19900.19900.1990-
10 Jan 20240.20200.20200.20000.20000.2000-
09 Jan 20240.20200.20200.20000.20000.2000-
08 Jan 20240.20400.20400.20400.20400.2040-
05 Jan 20240.21000.21000.20600.20600.2060-
04 Jan 20240.20800.20800.20600.20600.2060-
03 Jan 20240.20800.20800.20800.20800.2080-
02 Jan 20240.20400.20600.20400.20600.2060-
29 Dec 20230.20200.20200.20200.20200.2020-
28 Dec 20230.20200.20600.20200.20600.2060-
27 Dec 20230.20200.20200.20200.20200.2020-
22 Dec 20230.20000.20200.20000.20200.2020-
21 Dec 20230.20000.20400.20000.20400.2040-
20 Dec 20230.20200.20200.20000.20200.2020-
19 Dec 20230.20000.20200.20000.20200.2020-
18 Dec 20230.20000.20000.20000.20000.2000-
15 Dec 20230.21000.21000.20400.20400.2040-
14 Dec 20230.20000.20000.20000.20000.2000-
13 Dec 20230.20000.20400.20000.20400.2040-
12 Dec 20230.20400.20400.20200.20200.2020-
11 Dec 20230.20600.20800.20600.20800.2080-
08 Dec 20230.21000.21000.21000.21000.2100-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...